2,049CHF
4,34%
Echtzeit-Aktienkurs Idorsia AG
Bid:
Ask:
Aktienkurse zur Idorsia AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,01 | 2,06 | 1,98 | 2,04 | 3,99% | - |
| 25.06.2025 | 1,95 | 2,02 | 1,91 | 1,96 | 4,03% | 1.198.433,00 |
| 24.06.2025 | 1,91 | 1,97 | 1,80 | 1,89 | 0,85% | 1.520.903,00 |
| 23.06.2025 | 2,00 | 2,11 | 1,87 | 1,87 | -1,47% | 2.624.758,00 |
| 20.06.2025 | 1,93 | 2,04 | 1,90 | 1,90 | -1,55% | 1.796.810,00 |
| 19.06.2025 | 1,96 | 2,00 | 1,92 | 1,93 | -3,98% | 690.870,00 |
| 18.06.2025 | 2,06 | 2,06 | 1,91 | 2,01 | 2,76% | 993.951,00 |
| 17.06.2025 | 2,25 | 2,25 | 1,90 | 1,96 | -9,65% | 2.792.722,00 |
| 16.06.2025 | 2,03 | 2,28 | 2,03 | 2,17 | 6,65% | 2.206.156,00 |
| 13.06.2025 | 2,05 | 2,13 | 1,97 | 2,03 | -2,17% | 1.130.544,00 |
| 12.06.2025 | 2,10 | 2,13 | 2,04 | 2,08 | -1,19% | 1.134.614,00 |
| 11.06.2025 | 2,04 | 2,21 | 1,98 | 2,10 | 3,70% | 2.273.330,00 |
| 10.06.2025 | 2,08 | 2,08 | 1,93 | 2,03 | 2,78% | 985.896,00 |
| 09.06.2025 | 1,97 | 1,97 | 1,96 | 1,97 | -2,22% | - |
| 06.06.2025 | 2,05 | 2,12 | 1,96 | 2,02 | 0,75% | 1.129.242,00 |
| 05.06.2025 | 2,08 | 2,15 | 1,91 | 2,00 | 0,00% | 1.845.383,00 |
| 04.06.2025 | 1,73 | 2,01 | 1,67 | 2,00 | 17,65% | 2.974.221,00 |
| 03.06.2025 | 1,68 | 1,80 | 1,65 | 1,70 | 3,16% | 1.970.119,00 |
| 02.06.2025 | 1,65 | 1,69 | 1,58 | 1,65 | 0,37% | 945.970,00 |
| 30.05.2025 | 1,58 | 1,70 | 1,53 | 1,64 | 6,19% | 1.417.066,00 |
| 29.05.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,24% | - |
| 28.05.2025 | 1,53 | 1,58 | 1,52 | 1,55 | 1,31% | 502.400,00 |
| 27.05.2025 | 1,56 | 1,60 | 1,52 | 1,53 | -2,17% | 600.720,00 |
| 26.05.2025 | 1,60 | 1,60 | 1,49 | 1,56 | 0,90% | 1.331.721,00 |
| 23.05.2025 | 1,49 | 1,64 | 1,46 | 1,55 | 5,01% | 2.161.658,00 |
| 22.05.2025 | 1,50 | 1,52 | 1,40 | 1,48 | 0,68% | 789.279,00 |
| 21.05.2025 | 1,51 | 1,64 | 1,46 | 1,47 | 4,42% | 2.208.718,00 |
| 20.05.2025 | 1,30 | 1,43 | 1,30 | 1,40 | 2,03% | 422.722,00 |
| 19.05.2025 | 1,37 | 1,38 | 1,32 | 1,38 | 2,38% | 268.858,00 |
| 16.05.2025 | 1,30 | 1,38 | 1,29 | 1,34 | 2,75% | 549.955,00 |
| 15.05.2025 | 1,31 | 1,32 | 1,28 | 1,31 | 0,31% | 496.541,00 |
| 14.05.2025 | 1,30 | 1,33 | 1,27 | 1,30 | -2,10% | 493.024,00 |
| 13.05.2025 | 1,38 | 1,38 | 1,28 | 1,33 | 1,68% | 378.584,00 |
| 12.05.2025 | 1,27 | 1,33 | 1,25 | 1,31 | 2,18% | 332.578,00 |
| 09.05.2025 | 1,30 | 1,33 | 1,25 | 1,28 | -2,88% | 527.134,00 |
| 08.05.2025 | 1,41 | 1,41 | 1,30 | 1,32 | -5,85% | 983.109,00 |
| 07.05.2025 | 1,40 | 1,47 | 1,40 | 1,40 | -2,23% | 397.337,00 |
| 06.05.2025 | 1,44 | 1,46 | 1,36 | 1,43 | 0,70% | 941.781,00 |
| 05.05.2025 | 1,50 | 1,50 | 1,35 | 1,42 | -4,43% | 1.340.862,00 |
| 02.05.2025 | 1,34 | 1,52 | 1,34 | 1,49 | 15,50% | 2.807.504,00 |
| 30.04.2025 | 1,22 | 1,35 | 1,21 | 1,29 | 8,95% | 1.956.631,00 |
| 29.04.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -0,84% | 532.886,00 |
| 28.04.2025 | 1,17 | 1,21 | 1,15 | 1,19 | 2,75% | 760.054,00 |
| 25.04.2025 | 1,15 | 1,18 | 1,13 | 1,16 | 1,40% | 512.304,00 |
| 24.04.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -1,04% | 316.432,00 |
| 23.04.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 4,51% | 657.287,00 |
| 22.04.2025 | 1,11 | 1,14 | 1,08 | 1,11 | -2,81% | 364.738,00 |
| 17.04.2025 | 1,13 | 1,14 | 1,08 | 1,14 | 1,42% | 518.924,00 |
| 16.04.2025 | 1,10 | 1,16 | 1,07 | 1,12 | 1,44% | 715.993,00 |
| 15.04.2025 | 1,06 | 1,12 | 1,03 | 1,11 | 4,92% | 823.509,00 |
| 14.04.2025 | 1,05 | 1,07 | 1,00 | 1,06 | 2,13% | 629.082,00 |
| 11.04.2025 | 1,01 | 1,08 | 0,98 | 1,03 | 3,71% | 868.537,00 |
| 10.04.2025 | 1,11 | 1,12 | 0,94 | 1,00 | -1,29% | 844.975,00 |
| 09.04.2025 | 0,96 | 1,04 | 0,95 | 1,01 | 4,66% | 948.177,00 |
| 08.04.2025 | 0,97 | 1,02 | 0,96 | 0,97 | -0,82% | 455.239,00 |
| 07.04.2025 | 0,91 | 1,00 | 0,85 | 0,97 | -1,02% | 1.452.758,00 |
| 04.04.2025 | 1,03 | 1,12 | 0,97 | 0,98 | -4,84% | 940.387,00 |
| 03.04.2025 | 1,02 | 1,10 | 1,01 | 1,03 | -3,82% | 372.819,00 |
| 02.04.2025 | 1,09 | 1,10 | 1,05 | 1,07 | -0,56% | 242.125,00 |
| 01.04.2025 | 1,01 | 1,09 | 1,01 | 1,08 | 5,99% | 307.642,00 |
| 31.03.2025 | 1,01 | 1,04 | 1,00 | 1,02 | -1,74% | 491.994,00 |
| 28.03.2025 | 1,07 | 1,07 | 1,01 | 1,04 | 1,37% | 447.730,00 |
| 27.03.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -5,10% | 529.322,00 |
| 26.03.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -1,01% | 287.228,00 |
| 25.03.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -0,46% | 387.178,00 |
| 24.03.2025 | 1,08 | 1,11 | 1,06 | 1,09 | 2,53% | 893.482,00 |
| 21.03.2025 | 1,07 | 1,10 | 1,02 | 1,07 | 0,09% | 5.973.647,00 |
| 20.03.2025 | 1,12 | 1,14 | 1,06 | 1,07 | -3,44% | 527.379,00 |
| 19.03.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -2,30% | 507.269,00 |
| 18.03.2025 | 1,18 | 1,19 | 1,12 | 1,13 | -4,24% | 768.681,00 |
| 17.03.2025 | 1,19 | 1,25 | 1,14 | 1,18 | 4,61% | 1.226.501,00 |
| 14.03.2025 | 1,14 | 1,25 | 1,10 | 1,13 | 3,11% | 1.055.726,00 |
| 13.03.2025 | 1,10 | 1,14 | 1,07 | 1,09 | -3,36% | 583.201,00 |
| 12.03.2025 | 1,16 | 1,20 | 1,09 | 1,13 | -2,16% | 746.378,00 |
| 11.03.2025 | 1,14 | 1,19 | 1,11 | 1,16 | 0,61% | 775.123,00 |
| 10.03.2025 | 1,15 | 1,19 | 1,11 | 1,15 | -0,35% | 940.987,00 |
| 07.03.2025 | 1,20 | 1,21 | 1,12 | 1,15 | -4,15% | 423.335,00 |
| 06.03.2025 | 1,20 | 1,21 | 1,15 | 1,20 | -0,25% | 449.979,00 |
| 05.03.2025 | 1,17 | 1,23 | 1,14 | 1,21 | 2,37% | 486.098,00 |
| 04.03.2025 | 1,12 | 1,20 | 1,11 | 1,18 | -4,84% | 1.887.888,00 |
| 03.03.2025 | 1,40 | 1,40 | 1,15 | 1,24 | -9,56% | 2.313.307,00 |
| 28.02.2025 | 1,31 | 1,40 | 1,15 | 1,37 | 0,07% | 1.771.073,00 |
| 27.02.2025 | 1,20 | 1,38 | 1,14 | 1,37 | 17,01% | 3.669.589,00 |
| 26.02.2025 | 0,97 | 1,19 | 0,95 | 1,17 | 27,17% | 6.468.889,00 |
| 25.02.2025 | 0,95 | 0,98 | 0,86 | 0,92 | -4,66% | 822.152,00 |
| 24.02.2025 | 0,85 | 1,01 | 0,85 | 0,97 | 13,00% | 2.325.657,00 |
| 21.02.2025 | 0,87 | 0,88 | 0,81 | 0,85 | -1,10% | 1.041.512,00 |
| 20.02.2025 | 0,86 | 0,87 | 0,82 | 0,86 | 4,73% | 629.710,00 |
| 19.02.2025 | 0,79 | 0,87 | 0,79 | 0,82 | 4,24% | 779.799,00 |
| 18.02.2025 | 0,75 | 0,83 | 0,74 | 0,79 | 4,98% | 961.483,00 |
| 17.02.2025 | 0,74 | 0,76 | 0,73 | 0,75 | 3,22% | 224.641,00 |
| 14.02.2025 | 0,70 | 0,74 | 0,70 | 0,73 | 4,81% | 238.581,00 |
| 13.02.2025 | 0,76 | 0,78 | 0,70 | 0,70 | -6,26% | 714.438,00 |
| 12.02.2025 | 0,71 | 0,76 | 0,70 | 0,74 | 4,21% | 534.479,00 |
| 11.02.2025 | 0,73 | 0,73 | 0,71 | 0,71 | -1,52% | 238.920,00 |
| 10.02.2025 | 0,73 | 0,75 | 0,72 | 0,72 | -0,28% | 204.921,00 |
| 07.02.2025 | 0,70 | 0,75 | 0,70 | 0,73 | 3,64% | 417.538,00 |
| 06.02.2025 | 0,70 | 0,72 | 0,70 | 0,70 | 0,72% | 284.150,00 |
| 05.02.2025 | 0,69 | 0,73 | 0,69 | 0,70 | -4,33% | 270.244,00 |
| 04.02.2025 | 0,70 | 0,73 | 0,70 | 0,73 | 2,54% | 151.319,00 |